Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 219.99 220.99 219.18 220.23 21,515,158 -0.06(-0.03%)
Oct 28, 2021 217.10 220.44 217.07 220.29 23,820,954 +4.31(+1.99%)
Oct 27, 2021 219.39 219.63 215.84 215.99 28,040,168 -4.05(-1.84%)
Oct 26, 2021 222.15 219.99 220.03 26,200,648 -1.67(-0.75%)
Oct 25, 2021 219.98 222.10 219.49 221.70 16,937,594 +2.09(+0.95%)
Oct 22, 2021 219.99 220.56 217.96 219.62 17,486,346 -0.52(-0.24%)
Oct 21, 2021 219.40 221.16 218.85 220.14 18,462,790 +0.56(+0.26%)
Oct 20, 2021 218.23 220.17 217.41 219.58 18,764,068 +1.45(+0.66%)
Oct 19, 2021 218.24 219.10 216.91 218.13 16,024,973 +0.81(+0.37%)
Oct 18, 2021 216.21 217.94 216.06 217.32 19,821,494 -0.12(-0.06%)
Oct 15, 2021 220.17 220.58 217.35 217.44 28,981,662 -0.69(-0.31%)
Oct 14, 2021 217.05 218.25 216.63 218.13 18,805,880 +3.19(+1.48%)
Oct 13, 2021 214.28 215.07 212.30 214.94 20,353,138 +1.01(+0.47%)
Oct 12, 2021 213.28 214.85 212.81 213.93 19,483,718 +1.17(+0.55%)
Oct 11, 2021 214.23 215.89 212.70 212.76 16,452,664 -1.23(-0.57%)
Oct 08, 2021 215.73 216.43 213.91 213.99 18,643,008 -1.62(-0.75%)
Oct 07, 2021 213.94 217.24 213.78 215.61 25,112,208 +3.27(+1.54%)
Oct 06, 2021 211.26 212.65 209.33 212.34 34,036,576 -1.11(-0.52%)
Oct 05, 2021 213.39 215.41 212.34 213.44 21,102,074 +0.73(+0.35%)
Oct 04, 2021 214.53 214.70 211.43 212.71 33,709,172 -1.95(-0.91%)
Oct 01, 2021 212.41 215.84 210.28 214.66 34,146,268 +3.41(+1.61%)
Sep 30, 2021 214.51 214.98 211.19 211.25 34,324,136 -2.00(-0.94%)
Sep 29, 2021 214.65 215.03 212.62 213.25 24,510,450 -0.45(-0.21%)
Sep 28, 2021 217.69 217.87 213.28 213.71 41,308,484 -4.97(-2.27%)
Sep 27, 2021 215.96 219.87 215.87 218.68 30,804,164 +3.27(+1.52%)
Sep 24, 2021 215.38 216.67 214.24 215.41 30,005,616 -1.04(-0.48%)
Sep 23, 2021 213.92 217.25 213.33 216.45 32,528,150 +3.76(+1.77%)
Sep 22, 2021 210.74 214.27 210.73 212.69 33,323,672 +3.25(+1.55%)
Sep 21, 2021 210.63 211.13 207.79 209.43 27,697,466 +0.32(+0.15%)
Sep 20, 2021 209.36 210.85 206.25 209.11 46,708,256 -5.09(-2.38%)
Sep 17, 2021 213.38 214.74 212.44 214.21 41,557,536 +0.28(+0.13%)
Sep 16, 2021 213.99 215.03 212.07 213.93 23,220,308 +0.15(+0.07%)
Sep 15, 2021 211.84 214.46 211.30 213.77 28,593,194 +1.92(+0.90%)
Sep 14, 2021 215.43 215.45 210.92 211.86 31,477,558 -2.73(-1.27%)
Sep 13, 2021 214.91 215.07 212.06 214.59 36,068,304 +1.21(+0.57%)
Sep 10, 2021 216.79 216.91 213.28 213.38 25,307,348 -2.11(-0.98%)
Sep 09, 2021 215.23 217.87 214.67 215.49 28,208,248 -0.11(-0.05%)
Sep 08, 2021 217.22 217.57 214.35 215.59 26,196,918 -2.38(-1.09%)
Sep 07, 2021 219.25 220.48 217.84 217.97 19,945,542 -1.51(-0.69%)
Sep 03, 2021 219.76 220.46 218.74 219.48 18,958,048 -1.02(-0.46%)
Sep 02, 2021 219.84 221.29 219.14 220.50 23,752,968 +1.52(+0.69%)
Sep 01, 2021 218.40 219.75 216.51 218.98 21,225,658 +1.46(+0.67%)
Aug 31, 2021 216.86 218.18 215.99 217.52 22,202,010 +0.42(+0.19%)
Aug 30, 2021 218.80 218.90 216.61 217.09 21,510,102 -0.90(-0.41%)
Aug 27, 2021 212.44 218.58 212.37 217.99 35,314,032 +5.98(+2.82%)
Aug 26, 2021 213.88 214.86 211.57 212.01 23,326,084 -2.27(-1.06%)
Aug 25, 2021 213.52 215.64 212.64 214.28 23,063,634 +0.75(+0.35%)
Aug 24, 2021 212.13 213.67 211.52 213.53 19,378,300 +2.08(+0.98%)
Aug 23, 2021 209.39 211.76 209.35 211.45 26,759,462 +3.95(+1.90%)
Aug 20, 2021 204.21 207.99 203.56 207.50 33,052,802 +3.45(+1.69%)
Aug 19, 2021 204.53 206.11 202.85 204.06 39,628,748 -2.47(-1.20%)
Aug 18, 2021 208.06 209.93 206.40 206.53 30,201,648 -1.82(-0.87%)
Aug 17, 2021 208.60 209.35 205.80 208.35 36,617,488 -2.57(-1.22%)
Aug 16, 2021 211.60 212.07 209.57 210.92 25,074,368 -1.98(-0.93%)
Aug 13, 2021 214.69 215.00 212.49 212.91 22,368,424 -1.95(-0.91%)
Aug 12, 2021 215.44 215.52 213.47 214.86 24,196,932 -0.51(-0.24%)
Aug 11, 2021 214.73 215.41 212.27 215.37 26,680,098 +1.05(+0.49%)
Aug 10, 2021 214.36 214.92 212.96 214.32 23,560,174 +0.42(+0.20%)
Aug 09, 2021 214.63 214.89 212.98 213.90 17,854,994 -1.18(-0.55%)
Aug 06, 2021 215.43 216.84 213.88 215.08 25,372,848 +1.31(+0.61%)
Aug 05, 2021 210.94 214.16 210.55 213.77 24,786,082 +3.77(+1.80%)
Aug 04, 2021 210.95 212.97 209.79 210.00 26,523,026 -2.65(-1.25%)
Aug 03, 2021 212.41 212.90 209.03 212.65 28,838,516 +0.88(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.